7256 河西工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 418 | 418 | 415 | 415 | 6,000 | 415 |
| 1991-12-27 | 419 | 419 | 419 | 419 | 10,000 | 419 |
| 1991-12-25 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1991-12-24 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 1991-12-20 | 398 | 400 | 398 | 398 | 7,000 | 398 |
| 1991-12-19 | 420 | 420 | 402 | 402 | 7,000 | 402 |
| 1991-12-18 | 435 | 435 | 420 | 420 | 11,000 | 420 |
| 1991-12-17 | 426 | 430 | 422 | 425 | 7,000 | 425 |
| 1991-12-16 | 426 | 426 | 420 | 421 | 12,000 | 421 |
| 1991-12-13 | 400 | 420 | 400 | 420 | 21,000 | 420 |
| 1991-12-12 | 410 | 410 | 400 | 400 | 16,000 | 400 |
| 1991-12-11 | 420 | 420 | 400 | 400 | 8,000 | 400 |
| 1991-12-10 | 416 | 420 | 416 | 420 | 19,000 | 420 |
| 1991-12-09 | 401 | 401 | 400 | 401 | 8,000 | 401 |
| 1991-12-06 | 399 | 399 | 395 | 399 | 6,000 | 399 |
| 1991-12-05 | 399 | 400 | 399 | 399 | 7,000 | 399 |
| 1991-12-04 | 396 | 400 | 396 | 400 | 5,000 | 400 |
| 1991-12-02 | 396 | 400 | 395 | 400 | 4,000 | 400 |
| 1991-11-28 | 418 | 420 | 400 | 400 | 22,000 | 400 |
| 1991-11-26 | 400 | 400 | 395 | 396 | 7,000 | 396 |
| 1991-11-22 | 410 | 410 | 400 | 400 | 21,000 | 400 |
| 1991-11-21 | 420 | 420 | 410 | 410 | 12,000 | 410 |
| 1991-11-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1991-11-19 | 415 | 419 | 414 | 414 | 9,000 | 414 |
| 1991-11-18 | 428 | 428 | 410 | 410 | 22,000 | 410 |
| 1991-11-15 | 435 | 435 | 431 | 431 | 8,000 | 431 |
| 1991-11-14 | 440 | 441 | 435 | 435 | 14,000 | 435 |
| 1991-11-13 | 441 | 448 | 441 | 441 | 8,000 | 441 |
| 1991-11-12 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1991-11-11 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 1991-11-08 | 449 | 449 | 449 | 449 | 6,000 | 449 |
| 1991-11-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1991-11-06 | 442 | 442 | 440 | 440 | 8,000 | 440 |
| 1991-11-05 | 454 | 455 | 440 | 440 | 10,000 | 440 |
| 1991-11-01 | 452 | 455 | 451 | 451 | 13,000 | 451 |
| 1991-10-31 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1991-10-30 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1991-10-29 | 460 | 461 | 450 | 450 | 28,000 | 450 |
| 1991-10-25 | 449 | 450 | 445 | 445 | 9,000 | 445 |
| 1991-10-24 | 441 | 448 | 441 | 448 | 12,000 | 448 |
| 1991-10-23 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1991-10-22 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1991-10-21 | 443 | 448 | 442 | 442 | 8,000 | 442 |
| 1991-10-18 | 432 | 441 | 432 | 440 | 7,000 | 440 |
| 1991-10-17 | 434 | 434 | 431 | 432 | 8,000 | 432 |
| 1991-10-16 | 437 | 437 | 431 | 431 | 13,000 | 431 |
| 1991-10-15 | 436 | 437 | 435 | 436 | 8,000 | 436 |
| 1991-10-14 | 441 | 441 | 435 | 435 | 8,000 | 435 |
| 1991-10-11 | 454 | 455 | 441 | 441 | 22,000 | 441 |
| 1991-10-09 | 455 | 456 | 450 | 456 | 10,000 | 456 |
| 1991-10-08 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1991-10-07 | 460 | 460 | 450 | 455 | 5,000 | 455 |
| 1991-10-04 | 470 | 474 | 460 | 460 | 10,000 | 460 |
| 1991-10-03 | 450 | 469 | 450 | 469 | 18,000 | 469 |
| 1991-10-02 | 456 | 456 | 440 | 445 | 12,000 | 445 |
| 1991-10-01 | 468 | 469 | 465 | 465 | 5,000 | 465 |
| 1991-09-30 | 469 | 469 | 469 | 469 | 9,000 | 469 |
| 1991-09-27 | 450 | 469 | 450 | 469 | 28,000 | 469 |
| 1991-09-26 | 440 | 440 | 435 | 440 | 11,000 | 440 |
| 1991-09-25 | 433 | 433 | 429 | 429 | 8,000 | 429 |
| 1991-09-24 | 421 | 430 | 421 | 430 | 16,000 | 430 |
| 1991-09-20 | 426 | 426 | 420 | 420 | 10,000 | 420 |
| 1991-09-19 | 430 | 430 | 423 | 426 | 16,000 | 426 |
| 1991-09-18 | 421 | 426 | 420 | 420 | 14,000 | 420 |
| 1991-09-17 | 416 | 430 | 416 | 430 | 10,000 | 430 |
| 1991-09-13 | 406 | 406 | 401 | 401 | 11,000 | 401 |
| 1991-09-12 | 419 | 419 | 401 | 401 | 18,000 | 401 |
| 1991-09-11 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1991-09-10 | 430 | 430 | 420 | 430 | 19,000 | 430 |
| 1991-09-09 | 430 | 430 | 426 | 430 | 12,000 | 430 |
| 1991-09-06 | 415 | 430 | 415 | 430 | 31,000 | 430 |
| 1991-09-05 | 415 | 416 | 412 | 412 | 16,000 | 412 |
| 1991-09-04 | 418 | 418 | 415 | 415 | 12,000 | 415 |
| 1991-09-03 | 416 | 420 | 415 | 415 | 25,000 | 415 |
| 1991-09-02 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 1991-08-30 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1991-08-29 | 405 | 405 | 400 | 400 | 9,000 | 400 |
| 1991-08-28 | 415 | 415 | 410 | 410 | 10,000 | 410 |
| 1991-08-27 | 425 | 425 | 420 | 420 | 17,000 | 420 |
| 1991-08-26 | 420 | 420 | 407 | 410 | 13,000 | 410 |
| 1991-08-22 | 421 | 430 | 421 | 427 | 10,000 | 427 |
| 1991-08-21 | 405 | 420 | 405 | 420 | 24,000 | 420 |
| 1991-08-20 | 415 | 415 | 405 | 405 | 13,000 | 405 |
| 1991-08-19 | 419 | 419 | 418 | 418 | 9,000 | 418 |
| 1991-08-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1991-08-15 | 421 | 440 | 421 | 440 | 6,000 | 440 |
| 1991-08-14 | 419 | 419 | 419 | 419 | 7,000 | 419 |
| 1991-08-13 | 427 | 429 | 420 | 429 | 19,000 | 429 |
| 1991-08-12 | 430 | 430 | 429 | 429 | 9,000 | 429 |
| 1991-08-09 | 440 | 440 | 435 | 435 | 11,000 | 435 |
| 1991-08-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1991-08-07 | 440 | 440 | 435 | 437 | 35,000 | 437 |
| 1991-08-06 | 450 | 450 | 435 | 435 | 17,000 | 435 |
| 1991-08-05 | 460 | 460 | 451 | 451 | 3,000 | 451 |
| 1991-08-02 | 462 | 463 | 460 | 463 | 9,000 | 463 |
| 1991-08-01 | 462 | 462 | 461 | 461 | 6,000 | 461 |
| 1991-07-31 | 474 | 474 | 461 | 461 | 5,000 | 461 |
| 1991-07-30 | 455 | 469 | 455 | 469 | 13,000 | 469 |
| 1991-07-29 | 470 | 470 | 460 | 460 | 21,000 | 460 |
| 1991-07-26 | 461 | 461 | 460 | 460 | 7,000 | 460 |
| 1991-07-25 | 460 | 461 | 460 | 461 | 7,000 | 461 |
| 1991-07-24 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1991-07-23 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1991-07-22 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1991-07-19 | 473 | 476 | 473 | 476 | 6,000 | 476 |
| 1991-07-17 | 484 | 484 | 471 | 473 | 10,000 | 473 |
| 1991-07-16 | 477 | 485 | 476 | 485 | 14,000 | 485 |
| 1991-07-15 | 480 | 480 | 471 | 471 | 13,000 | 471 |
| 1991-07-12 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1991-07-11 | 485 | 488 | 469 | 469 | 44,000 | 469 |
| 1991-07-09 | 460 | 460 | 434 | 434 | 33,000 | 434 |
| 1991-07-08 | 484 | 484 | 484 | 484 | 5,000 | 484 |
| 1991-07-05 | 500 | 500 | 485 | 485 | 24,000 | 485 |
| 1991-07-04 | 490 | 492 | 490 | 491 | 12,000 | 491 |
| 1991-07-03 | 524 | 524 | 510 | 510 | 7,000 | 510 |
| 1991-07-02 | 530 | 530 | 519 | 525 | 13,000 | 525 |
| 1991-07-01 | 500 | 510 | 500 | 510 | 22,000 | 510 |
| 1991-06-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1991-06-27 | 509 | 510 | 500 | 500 | 30,000 | 500 |
| 1991-06-26 | 480 | 500 | 480 | 496 | 137,000 | 496 |
| 1991-06-25 | 506 | 506 | 490 | 490 | 19,000 | 490 |
| 1991-06-24 | 538 | 538 | 505 | 505 | 19,000 | 505 |
| 1991-06-21 | 521 | 530 | 521 | 530 | 15,000 | 530 |
| 1991-06-20 | 538 | 540 | 520 | 520 | 8,000 | 520 |
| 1991-06-19 | 559 | 559 | 548 | 548 | 9,000 | 548 |
| 1991-06-18 | 550 | 560 | 550 | 560 | 40,000 | 560 |
| 1991-06-17 | 540 | 540 | 530 | 540 | 19,000 | 540 |
| 1991-06-14 | 520 | 530 | 520 | 530 | 7,000 | 530 |
| 1991-06-13 | 524 | 525 | 515 | 525 | 8,000 | 525 |
| 1991-06-12 | 520 | 525 | 520 | 525 | 7,000 | 525 |
| 1991-06-11 | 534 | 534 | 520 | 520 | 2,000 | 520 |
| 1991-06-10 | 550 | 550 | 544 | 544 | 10,000 | 544 |
| 1991-06-07 | 535 | 545 | 535 | 545 | 24,000 | 545 |
| 1991-06-06 | 520 | 535 | 520 | 535 | 12,000 | 535 |
| 1991-06-05 | 507 | 507 | 507 | 507 | 6,000 | 507 |
| 1991-06-04 | 513 | 513 | 506 | 506 | 12,000 | 506 |
| 1991-06-03 | 530 | 530 | 513 | 513 | 24,000 | 513 |
| 1991-05-31 | 521 | 530 | 521 | 530 | 7,000 | 530 |
| 1991-05-30 | 516 | 520 | 516 | 520 | 2,000 | 520 |
| 1991-05-29 | 530 | 530 | 510 | 511 | 17,000 | 511 |
| 1991-05-28 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1991-05-27 | 531 | 531 | 530 | 530 | 9,000 | 530 |
| 1991-05-24 | 517 | 518 | 517 | 518 | 12,000 | 518 |
| 1991-05-23 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1991-05-22 | 518 | 520 | 510 | 515 | 10,000 | 515 |
| 1991-05-21 | 520 | 520 | 519 | 519 | 6,000 | 519 |
| 1991-05-20 | 530 | 530 | 520 | 520 | 11,000 | 520 |
| 1991-05-17 | 515 | 520 | 514 | 520 | 12,000 | 520 |
| 1991-05-16 | 531 | 531 | 505 | 515 | 16,000 | 515 |
| 1991-05-15 | 542 | 542 | 530 | 530 | 13,000 | 530 |
| 1991-05-14 | 545 | 560 | 541 | 541 | 8,000 | 541 |
| 1991-05-13 | 546 | 550 | 541 | 545 | 8,000 | 545 |
| 1991-05-10 | 556 | 556 | 547 | 548 | 18,000 | 548 |
| 1991-05-09 | 555 | 556 | 555 | 555 | 10,000 | 555 |
| 1991-05-08 | 566 | 569 | 558 | 560 | 10,000 | 560 |
| 1991-05-07 | 555 | 565 | 555 | 556 | 17,000 | 556 |
| 1991-05-02 | 562 | 575 | 562 | 565 | 16,000 | 565 |
| 1991-05-01 | 582 | 582 | 570 | 582 | 5,000 | 582 |
| 1991-04-30 | 585 | 585 | 580 | 582 | 16,000 | 582 |
| 1991-04-26 | 561 | 570 | 560 | 565 | 10,000 | 565 |
| 1991-04-25 | 570 | 575 | 555 | 560 | 14,000 | 560 |
| 1991-04-24 | 579 | 579 | 560 | 570 | 19,000 | 570 |
| 1991-04-23 | 581 | 590 | 580 | 580 | 28,000 | 580 |
| 1991-04-22 | 591 | 600 | 580 | 580 | 12,000 | 580 |
| 1991-04-19 | 601 | 608 | 592 | 600 | 23,000 | 600 |
| 1991-04-18 | 622 | 622 | 603 | 603 | 13,000 | 603 |
| 1991-04-17 | 620 | 625 | 615 | 617 | 28,000 | 617 |
| 1991-04-16 | 613 | 620 | 613 | 616 | 18,000 | 616 |
| 1991-04-15 | 605 | 612 | 605 | 612 | 14,000 | 612 |
| 1991-04-12 | 600 | 610 | 596 | 596 | 12,000 | 596 |
| 1991-04-11 | 590 | 595 | 581 | 591 | 33,000 | 591 |
| 1991-04-10 | 600 | 605 | 590 | 590 | 16,000 | 590 |
| 1991-04-09 | 583 | 584 | 581 | 581 | 19,000 | 581 |
| 1991-04-08 | 595 | 595 | 580 | 580 | 19,000 | 580 |
| 1991-04-05 | 590 | 600 | 585 | 600 | 20,000 | 600 |
| 1991-04-04 | 591 | 600 | 591 | 595 | 13,000 | 595 |
| 1991-04-03 | 590 | 591 | 586 | 590 | 18,000 | 590 |
| 1991-04-02 | 598 | 600 | 590 | 595 | 22,000 | 595 |
| 1991-04-01 | 607 | 610 | 601 | 610 | 8,000 | 610 |
| 1991-03-29 | 601 | 606 | 601 | 605 | 9,000 | 605 |
| 1991-03-28 | 606 | 610 | 601 | 606 | 24,000 | 606 |
| 1991-03-27 | 606 | 610 | 602 | 610 | 14,000 | 610 |
| 1991-03-26 | 631 | 631 | 605 | 605 | 17,000 | 605 |
| 1991-03-25 | 641 | 650 | 625 | 625 | 26,000 | 625 |
| 1991-03-22 | 645 | 650 | 620 | 626 | 16,000 | 626 |
| 1991-03-20 | 670 | 670 | 630 | 635 | 41,000 | 635 |
| 1991-03-19 | 669 | 680 | 664 | 670 | 81,000 | 670 |
| 1991-03-18 | 660 | 670 | 644 | 644 | 128,000 | 644 |
| 1991-03-15 | 612 | 620 | 612 | 620 | 18,000 | 620 |
| 1991-03-14 | 580 | 600 | 580 | 600 | 50,000 | 600 |
| 1991-03-13 | 570 | 583 | 570 | 570 | 40,000 | 570 |
| 1991-03-12 | 560 | 570 | 559 | 570 | 58,000 | 570 |
| 1991-03-11 | 550 | 562 | 550 | 559 | 24,000 | 559 |
| 1991-03-08 | 561 | 564 | 540 | 540 | 25,000 | 540 |
| 1991-03-07 | 534 | 560 | 533 | 555 | 35,000 | 555 |
| 1991-03-06 | 534 | 544 | 533 | 538 | 19,000 | 538 |
| 1991-03-05 | 532 | 541 | 532 | 540 | 19,000 | 540 |
| 1991-03-04 | 541 | 550 | 531 | 531 | 10,000 | 531 |
| 1991-03-01 | 571 | 571 | 560 | 560 | 20,000 | 560 |
| 1991-02-28 | 570 | 571 | 570 | 570 | 20,000 | 570 |
| 1991-02-27 | 566 | 570 | 565 | 569 | 26,000 | 569 |
| 1991-02-26 | 561 | 565 | 550 | 550 | 21,000 | 550 |
| 1991-02-25 | 555 | 560 | 540 | 551 | 16,000 | 551 |
| 1991-02-22 | 555 | 555 | 540 | 540 | 16,000 | 540 |
| 1991-02-21 | 540 | 546 | 540 | 543 | 28,000 | 543 |
| 1991-02-20 | 570 | 579 | 539 | 549 | 34,000 | 549 |
| 1991-02-19 | 585 | 590 | 565 | 570 | 32,000 | 570 |
| 1991-02-18 | 546 | 585 | 546 | 584 | 66,000 | 584 |
| 1991-02-15 | 545 | 545 | 545 | 545 | 15,000 | 545 |
| 1991-02-14 | 570 | 585 | 560 | 575 | 72,000 | 575 |
| 1991-02-13 | 540 | 568 | 529 | 568 | 84,000 | 568 |
| 1991-02-12 | 520 | 520 | 505 | 520 | 49,000 | 520 |
| 1991-02-08 | 466 | 495 | 466 | 495 | 53,000 | 495 |
| 1991-02-06 | 420 | 426 | 417 | 426 | 17,000 | 426 |
| 1991-02-05 | 420 | 420 | 414 | 415 | 13,000 | 415 |
| 1991-02-04 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1991-02-01 | 405 | 405 | 398 | 398 | 10,000 | 398 |
| 1991-01-31 | 407 | 407 | 405 | 405 | 7,000 | 405 |
| 1991-01-30 | 416 | 416 | 400 | 400 | 18,000 | 400 |
| 1991-01-29 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 1991-01-28 | 415 | 415 | 415 | 415 | 17,000 | 415 |
| 1991-01-25 | 399 | 400 | 395 | 400 | 31,000 | 400 |
| 1991-01-24 | 390 | 400 | 390 | 400 | 15,000 | 400 |
| 1991-01-23 | 400 | 400 | 390 | 400 | 17,000 | 400 |
| 1991-01-22 | 401 | 406 | 401 | 402 | 18,000 | 402 |
| 1991-01-21 | 420 | 421 | 410 | 410 | 11,000 | 410 |
| 1991-01-18 | 430 | 435 | 430 | 435 | 21,000 | 435 |
| 1991-01-17 | 405 | 416 | 400 | 415 | 25,000 | 415 |
| 1991-01-16 | 420 | 420 | 405 | 407 | 15,000 | 407 |
| 1991-01-14 | 431 | 432 | 422 | 422 | 39,000 | 422 |
| 1991-01-11 | 437 | 437 | 421 | 422 | 33,000 | 422 |
| 1991-01-10 | 451 | 451 | 430 | 430 | 23,000 | 430 |
| 1991-01-09 | 460 | 460 | 450 | 450 | 10,000 | 450 |
| 1991-01-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： なし
